Elis SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	25.640	25.720	25.500	25.560	25.114	103,104
2025-08-14	25.580	25.680	25.500	25.500	25.055	215,256
2025-08-13	25.260	25.540	25.260	25.540	25.094	295,169
2025-08-12	24.900	25.140	24.900	25.080	24.642	181,010
2025-08-11	25.240	25.240	24.820	24.820	24.387	151,186
2025-08-08	25.100	25.260	24.880	25.140	24.701	244,823
2025-08-07	24.460	24.980	24.460	24.980	24.544	234,510
2025-08-06	24.320	24.520	24.320	24.420	23.993	154,598
2025-08-05	24.220	24.400	24.160	24.200	23.777	195,953
2025-08-04	24.320	24.520	24.040	24.100	23.679	203,292
2025-08-01	24.160	24.720	24.120	24.240	23.817	367,013
2025-07-31	24.000	24.780	23.460	24.240	23.817	486,184
2025-07-30	24.980	25.060	24.620	24.620	24.190	332,957
2025-07-29	25.060	25.180	24.940	24.940	24.504	268,772
2025-07-28	25.520	25.560	24.940	25.020	24.583	286,930
2025-07-25	25.320	25.440	25.080	25.440	24.996	296,802
2025-07-24	25.440	25.440	25.160	25.360	24.917	238,837
2025-07-23	25.340	25.360	24.960	25.040	24.603	268,129
2025-07-22	24.680	24.860	24.620	24.800	24.367	244,445
2025-07-21	25.160	25.220	24.720	24.720	24.288	206,729
2025-07-18	24.360	24.940	24.360	24.800	24.367	293,893
2025-07-17	24.200	24.400	24.160	24.220	23.797	308,515
2025-07-16	24.440	24.480	24.000	24.000	23.581	303,845
2025-07-15	24.620	24.780	24.480	24.500	24.072	181,428
2025-07-14	24.500	24.640	24.480	24.580	24.151	147,010
2025-07-11	24.620	24.920	24.480	24.560	24.131	221,495
2025-07-10	24.880	24.960	24.540	24.640	24.210	303,395
2025-07-09	24.700	24.980	24.640	24.780	24.347	204,348
2025-07-08	24.440	24.640	24.340	24.640	24.210	205,313
2025-07-07	24.400	24.540	24.320	24.440	24.013	214,242
2025-07-04	24.500	24.500	24.320	24.440	24.013	188,787
2025-07-03	24.520	24.680	24.420	24.560	24.131	219,283
2025-07-02	24.300	24.540	24.180	24.400	23.974	241,471
2025-07-01	24.380	24.500	24.180	24.260	23.836	304,740
2025-06-30	24.540	24.560	24.300	24.340	23.915	380,838
2025-06-27	24.340	24.520	24.220	24.500	24.072	294,990
2025-06-26	24.040	24.480	24.020	24.340	23.915	318,388
2025-06-25	23.740	24.140	23.720	24.040	23.620	309,683
2025-06-24	23.800	24.080	23.680	23.680	23.266	381,875
2025-06-23	23.400	23.660	23.400	23.580	23.168	339,958
2025-06-20	23.400	23.620	23.380	23.500	23.090	694,956
2025-06-19	23.500	23.580	23.320	23.320	22.913	301,066
2025-06-18	23.560	23.740	23.460	23.660	23.247	323,967
2025-06-17	23.700	23.840	23.500	23.600	23.188	397,589
2025-06-16	23.620	23.980	23.620	23.840	23.424	287,539
2025-06-13	24.000	24.040	23.480	23.640	23.227	337,739
2025-06-12	23.760	24.140	23.720	24.080	23.659	397,144
2025-06-11	23.680	23.800	23.460	23.760	23.345	233,809
2025-06-10	23.560	23.780	23.560	23.640	23.227	141,917
2025-06-09	23.580	23.680	23.340	23.640	23.227	237,352
2025-06-06	23.500	23.720	23.500	23.520	23.109	279,511
2025-06-05	23.440	23.580	23.340	23.500	23.090	402,979
2025-06-04	23.740	23.740	23.420	23.420	23.011	509,287
2025-06-03	23.100	23.700	22.920	23.680	23.266	819,238
2025-06-02	23.920	24.240	23.600	23.960	23.542	297,934
2025-05-30	23.900	24.320	23.900	23.980	23.561	424,742
2025-05-29	24.340	24.400	23.920	23.920	23.502	256,657
2025-05-28	24.120	24.480	24.100	24.120	23.699	451,699
2025-05-27	23.580	24.240	23.580	24.000	23.581	476,966
2025-05-26	23.360	23.520	23.300	23.500	23.090	167,031

← NewerPage 6 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.2600 EUR
2026-05-26	0.2200 EUR
2025-05-26	0.4500 EUR
2024-05-27	0.4300 EUR
2023-05-30	0.4100 EUR
2022-05-25	0.3700 EUR
2019-05-27	0.3700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.